KissMeData/134060/min/candle-20250113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250113	202100	7074180	4035	4035	4035	4035	366
3	20250113	202000	7074180	4035	4035	4035	4035	0
4	20250113	201900	7074180	4035	4035	4035	4035	0
5	20250113	201800	7074180	4035	4035	4035	4035	0
6	20250113	201700	7074180	4035	4035	4035	4035	0
7	20250113	201600	7074180	4035	4035	4035	4035	0
8	20250113	201500	7074180	4035	4035	4035	4035	0
9	20250113	201400	7074180	4035	4035	4035	4035	0
10	20250113	201300	7074180	4035	4035	4035	4035	0
11	20250113	201200	7074180	4035	4035	4035	4035	0
12	20250113	201100	7074180	4035	4035	4035	4035	0
13	20250113	201000	7074180	4035	4035	4035	4035	0
14	20250113	200900	7074180	4035	4035	4035	4035	0
15	20250113	200800	7074180	4035	4035	4035	4035	0
16	20250113	200700	7074180	4035	4035	4035	4035	0
17	20250113	200600	7074180	4035	4035	4035	4035	0
18	20250113	200500	7074180	4035	4035	4035	4035	0
19	20250113	200400	7074180	4035	4035	4035	4035	0
20	20250113	200300	7074180	4035	4035	4035	4035	0
21	20250113	200200	7074180	4035	4035	4035	4035	0
22	20250113	200100	7074180	4035	4035	4035	4035	0
23	20250113	200000	7074180	4035	4035	4035	4035	0
24	20250113	195900	7074180	4035	4035	4035	4035	0
25	20250113	195800	7074180	4035	4035	4035	4035	0
26	20250113	195700	7074180	4035	4035	4035	4035	0
27	20250113	195600	7074180	4035	4035	4035	4035	0
28	20250113	195500	7074180	4035	4035	4035	4035	0
29	20250113	195400	7074180	4035	4035	4035	4035	0
30	20250113	195300	7074180	4035	4035	4035	4035	0
31	20250113	195200	7074180	4035	4035	4035	4035	0
32	20250113	195100	7074180	4035	4035	4035	4035	366
33	20250113	195000	7074180	4035	4035	4035	4035	0
34	20250113	194900	7074180	4035	4035	4035	4035	0
35	20250113	194800	7074180	4035	4035	4035	4035	0
36	20250113	194700	7074180	4035	4035	4035	4035	0
37	20250113	194600	7074180	4035	4035	4035	4035	0
38	20250113	194500	7074180	4035	4035	4035	4035	0
39	20250113	194400	7074180	4035	4035	4035	4035	0
40	20250113	194300	7074180	4035	4035	4035	4035	0
41	20250113	194200	7074180	4035	4035	4035	4035	0
42	20250113	194100	7074180	4035	4035	4035	4035	0
43	20250113	194000	7074180	4035	4035	4035	4035	0
44	20250113	193900	7074180	4035	4035	4035	4035	0
45	20250113	193800	7074180	4035	4035	4035	4035	0
46	20250113	193700	7074180	4035	4035	4035	4035	0
47	20250113	193600	7074180	4035	4035	4035	4035	0
48	20250113	193500	7074180	4035	4035	4035	4035	0
49	20250113	193400	7074180	4035	4035	4035	4035	0
50	20250113	193300	7074180	4035	4035	4035	4035	0
51	20250113	193200	7074180	4035	4035	4035	4035	0
52	20250113	193100	7074180	4035	4035	4035	4035	0
53	20250113	193000	7074180	4035	4035	4035	4035	0
54	20250113	192900	7074180	4035	4035	4035	4035	0
55	20250113	192800	7074180	4035	4035	4035	4035	0
56	20250113	192700	7074180	4035	4035	4035	4035	0
57	20250113	192600	7074180	4035	4035	4035	4035	0
58	20250113	192500	7074180	4035	4035	4035	4035	0
59	20250113	192400	7074180	4035	4035	4035	4035	0
60	20250113	192300	7074180	4035	4035	4035	4035	0
61	20250113	192200	7074180	4035	4035	4035	4035	0
62	20250113	192100	7074180	4035	4035	4035	4035	366
63	20250113	192000	7074180	4035	4035	4035	4035	0
64	20250113	191900	7074180	4035	4035	4035	4035	0
65	20250113	191800	7074180	4035	4035	4035	4035	0
66	20250113	191700	7074180	4035	4035	4035	4035	0
67	20250113	191600	7074180	4035	4035	4035	4035	0
68	20250113	191500	7074180	4035	4035	4035	4035	0
69	20250113	191400	7074180	4035	4035	4035	4035	0
70	20250113	191300	7074180	4035	4035	4035	4035	0
71	20250113	191200	7074180	4035	4035	4035	4035	0
72	20250113	191100	7074180	4035	4035	4035	4035	0
73	20250113	191000	7074180	4035	4035	4035	4035	0
74	20250113	190900	7074180	4035	4035	4035	4035	0
75	20250113	190800	7074180	4035	4035	4035	4035	0
76	20250113	190700	7074180	4035	4035	4035	4035	0
77	20250113	190600	7074180	4035	4035	4035	4035	0
78	20250113	190500	7074180	4035	4035	4035	4035	0
79	20250113	190400	7074180	4035	4035	4035	4035	0
80	20250113	190300	7074180	4035	4035	4035	4035	0
81	20250113	190200	7074180	4035	4035	4035	4035	0
82	20250113	190100	7074180	4035	4035	4035	4035	0
83	20250113	190000	7074180	4035	4035	4035	4035	0
84	20250113	185900	7074180	4035	4035	4035	4035	0
85	20250113	185800	7074180	4035	4035	4035	4035	0
86	20250113	185700	7074180	4035	4035	4035	4035	0
87	20250113	185600	7074180	4035	4035	4035	4035	0
88	20250113	185500	7074180	4035	4035	4035	4035	0
89	20250113	185400	7074180	4035	4035	4035	4035	0
90	20250113	185300	7074180	4035	4035	4035	4035	0
91	20250113	185200	7074180	4035	4035	4035	4035	0
92	20250113	185100	7074180	4035	4035	4035	4035	366
93	20250113	185000	7074180	4035	4035	4035	4035	0
94	20250113	184900	7074180	4035	4035	4035	4035	0
95	20250113	184800	7074180	4035	4035	4035	4035	0
96	20250113	184700	7074180	4035	4035	4035	4035	0
97	20250113	184600	7074180	4035	4035	4035	4035	0
98	20250113	184500	7074180	4035	4035	4035	4035	0
99	20250113	184400	7074180	4035	4035	4035	4035	0
100	20250113	184300	7074180	4035	4035	4035	4035	0
101	20250113	184200	7074180	4035	4035	4035	4035	0
102	20250113	184100	7074180	4035	4035	4035	4035	0
103	20250113	184000	7074180	4035	4035	4035	4035	0
104	20250113	183900	7074180	4035	4035	4035	4035	0
105	20250113	183800	7074180	4035	4035	4035	4035	0
106	20250113	183700	7074180	4035	4035	4035	4035	0
107	20250113	183600	7074180	4035	4035	4035	4035	0
108	20250113	183500	7074180	4035	4035	4035	4035	0
109	20250113	183400	7074180	4035	4035	4035	4035	0
110	20250113	183300	7074180	4035	4035	4035	4035	0
111	20250113	183200	7074180	4035	4035	4035	4035	0
112	20250113	183100	7074180	4035	4035	4035	4035	0
113	20250113	183000	7074180	4035	4035	4035	4035	0
114	20250113	182900	7074180	4035	4035	4035	4035	0
115	20250113	182800	7074180	4035	4035	4035	4035	0
116	20250113	182700	7074180	4035	4035	4035	4035	0
117	20250113	182600	7074180	4035	4035	4035	4035	0
118	20250113	182500	7074180	4035	4035	4035	4035	0
119	20250113	182400	7074180	4035	4035	4035	4035	0
120	20250113	182300	7074180	4035	4035	4035	4035	0
121	20250113	182200	7074180	4035	4035	4035	4035	0
122	20250113	182100	7074180	4035	4035	4035	4035	366
123	20250113	182000	7074180	4035	4035	4035	4035	0
124	20250113	181900	7074180	4035	4035	4035	4035	0
125	20250113	181800	7074180	4035	4035	4035	4035	0
126	20250113	181700	7074180	4035	4035	4035	4035	0
127	20250113	181600	7074180	4035	4035	4035	4035	0
128	20250113	181500	7074180	4035	4035	4035	4035	0
129	20250113	181400	7074180	4035	4035	4035	4035	0
130	20250113	181300	7074180	4035	4035	4035	4035	0
131	20250113	181200	7074180	4035	4035	4035	4035	0
132	20250113	181100	7074180	4035	4035	4035	4035	0
133	20250113	181000	7074180	4035	4035	4035	4035	0
134	20250113	180900	7074180	4035	4035	4035	4035	0
135	20250113	180800	7074180	4035	4035	4035	4035	0
136	20250113	180700	7074180	4035	4035	4035	4035	0
137	20250113	180600	7074180	4035	4035	4035	4035	0
138	20250113	180500	7074180	4035	4035	4035	4035	0
139	20250113	180400	7074180	4035	4035	4035	4035	0
140	20250113	180300	7074180	4035	4035	4035	4035	0
141	20250113	180200	7074180	4035	4035	4035	4035	0
142	20250113	180100	7074180	4035	4035	4035	4035	0
143	20250113	180000	7074180	4035	4035	4035	4035	0
144	20250113	175900	7074180	4035	4035	4035	4035	0
145	20250113	175800	7074180	4035	4035	4035	4035	0
146	20250113	175700	7074180	4035	4035	4035	4035	0
147	20250113	175600	7074180	4035	4035	4035	4035	0
148	20250113	175500	7074180	4035	4035	4035	4035	0
149	20250113	175400	7074180	4035	4035	4035	4035	0
150	20250113	175300	7074180	4035	4035	4035	4035	0
151	20250113	175200	7074180	4035	4035	4035	4035	0
152	20250113	175100	7074180	4035	4035	4035	4035	366
153	20250113	175000	7074180	4035	4035	4035	4035	0
154	20250113	174900	7074180	4035	4035	4035	4035	0
155	20250113	174800	7074180	4035	4035	4035	4035	0
156	20250113	174700	7074180	4035	4035	4035	4035	0
157	20250113	174600	7074180	4035	4035	4035	4035	0
158	20250113	174500	7074180	4035	4035	4035	4035	0
159	20250113	174400	7074180	4035	4035	4035	4035	0
160	20250113	174300	7074180	4035	4035	4035	4035	0
161	20250113	174200	7074180	4035	4035	4035	4035	0
162	20250113	174100	7074180	4035	4035	4035	4035	0
163	20250113	174000	7074180	4035	4035	4035	4035	0
164	20250113	173900	7074180	4035	4035	4035	4035	0
165	20250113	173800	7074180	4035	4035	4035	4035	0
166	20250113	173700	7074180	4035	4035	4035	4035	0
167	20250113	173600	7074180	4035	4035	4035	4035	0
168	20250113	173500	7074180	4035	4035	4035	4035	0
169	20250113	173400	7074180	4035	4035	4035	4035	0
170	20250113	173300	7074180	4035	4035	4035	4035	0
171	20250113	173200	7074180	4035	4035	4035	4035	0
172	20250113	173100	7074180	4035	4035	4035	4035	0
173	20250113	173000	7074180	4035	4035	4035	4035	0
174	20250113	172900	7074180	4035	4035	4035	4035	0
175	20250113	172800	7074180	4035	4035	4035	4035	0
176	20250113	172700	7074180	4035	4035	4035	4035	0
177	20250113	172600	7074180	4035	4035	4035	4035	0
178	20250113	172500	7074180	4035	4035	4035	4035	0
179	20250113	172400	7074180	4035	4035	4035	4035	0
180	20250113	172300	7074180	4035	4035	4035	4035	0
181	20250113	172200	7074180	4035	4035	4035	4035	0
182	20250113	172100	7074180	4035	4035	4035	4035	366
183	20250113	172000	7074180	4035	4035	4035	4035	0
184	20250113	171900	7074180	4035	4035	4035	4035	0
185	20250113	171800	7074180	4035	4035	4035	4035	0
186	20250113	171700	7074180	4035	4035	4035	4035	0
187	20250113	171600	7074180	4035	4035	4035	4035	0
188	20250113	171500	7074180	4035	4035	4035	4035	0
189	20250113	171400	7074180	4035	4035	4035	4035	0
190	20250113	171300	7074180	4035	4035	4035	4035	0
191	20250113	171200	7074180	4035	4035	4035	4035	0
192	20250113	171100	7074180	4035	4035	4035	4035	0
193	20250113	171000	7074180	4035	4035	4035	4035	0
194	20250113	170900	7074180	4035	4035	4035	4035	0
195	20250113	170800	7074180	4035	4035	4035	4035	0
196	20250113	170700	7074180	4035	4035	4035	4035	0
197	20250113	170600	7074180	4035	4035	4035	4035	0
198	20250113	170500	7074180	4035	4035	4035	4035	0
199	20250113	170400	7074180	4035	4035	4035	4035	0
200	20250113	170300	7074180	4035	4035	4035	4035	0
201	20250113	170200	7074180	4035	4035	4035	4035	0
202	20250113	170100	7074180	4035	4035	4035	4035	0
203	20250113	170000	7074180	4035	4035	4035	4035	0
204	20250113	165900	7074180	4035	4035	4035	4035	0
205	20250113	165800	7074180	4035	4035	4035	4035	0
206	20250113	165700	7074180	4035	4035	4035	4035	0
207	20250113	165600	7074180	4035	4035	4035	4035	0
208	20250113	165500	7074180	4035	4035	4035	4035	0
209	20250113	165400	7074180	4035	4035	4035	4035	0
210	20250113	165300	7074180	4035	4035	4035	4035	0
211	20250113	165200	7074180	4035	4035	4035	4035	0
212	20250113	165100	7074180	4035	4035	4035	4035	366
213	20250113	165000	7074180	4035	4035	4035	4035	0
214	20250113	164900	7074180	4035	4035	4035	4035	0
215	20250113	164800	7074180	4035	4035	4035	4035	0
216	20250113	164700	7074180	4035	4035	4035	4035	0
217	20250113	164600	7074180	4035	4035	4035	4035	0
218	20250113	164500	7074180	4035	4035	4035	4035	0
219	20250113	164400	7074180	4035	4035	4035	4035	0
220	20250113	164300	7074180	4035	4035	4035	4035	0
221	20250113	164200	7074180	4035	4035	4035	4035	0
222	20250113	164100	7074180	4035	4035	4035	4035	0
223	20250113	164000	7074180	4035	4035	4035	4035	0
224	20250113	163900	7074180	4035	4035	4035	4035	0
225	20250113	163800	7074180	4035	4035	4035	4035	0
226	20250113	163700	7074180	4035	4035	4035	4035	0
227	20250113	163600	7074180	4035	4035	4035	4035	0
228	20250113	163500	7074180	4035	4035	4035	4035	0
229	20250113	163400	7074180	4035	4035	4035	4035	0
230	20250113	163300	7074180	4035	4035	4035	4035	0
231	20250113	163200	7074180	4035	4035	4035	4035	0
232	20250113	163100	7074180	4035	4035	4035	4035	0
233	20250113	163000	7074180	4035	4035	4035	4035	0
234	20250113	162900	7074180	4035	4035	4035	4035	0
235	20250113	162800	7074180	4035	4035	4035	4035	0
236	20250113	162700	7074180	4035	4035	4035	4035	0
237	20250113	162600	7074180	4035	4035	4035	4035	0
238	20250113	162500	7074180	4035	4035	4035	4035	0
239	20250113	162400	7074180	4035	4035	4035	4035	0
240	20250113	162300	7074180	4035	4035	4035	4035	0
241	20250113	162200	7074180	4035	4035	4035	4035	0
242	20250113	162100	7074180	4035	4035	4035	4035	366
243	20250113	162000	7074180	4035	4035	4035	4035	0
244	20250113	161900	7074180	4035	4035	4035	4035	0
245	20250113	161800	7074180	4035	4035	4035	4035	0
246	20250113	161700	7074180	4035	4035	4035	4035	0
247	20250113	161600	7074180	4035	4035	4035	4035	0
248	20250113	161500	7074180	4035	4035	4035	4035	0
249	20250113	161400	7074180	4035	4035	4035	4035	0
250	20250113	161300	7074180	4035	4035	4035	4035	0
251	20250113	161200	7074180	4035	4035	4035	4035	0
252	20250113	161100	7074180	4035	4035	4035	4035	0
253	20250113	161000	7074180	4035	4035	4035	4035	0
254	20250113	160900	7074180	4035	4035	4035	4035	0
255	20250113	160800	7074180	4035	4035	4035	4035	0
256	20250113	160700	7074180	4035	4035	4035	4035	0
257	20250113	160600	7074180	4035	4035	4035	4035	0
258	20250113	160500	7074180	4035	4035	4035	4035	0
259	20250113	160400	7074180	4035	4035	4035	4035	0
260	20250113	160300	7074180	4035	4035	4035	4035	0
261	20250113	160200	7074180	4035	4035	4035	4035	0
262	20250113	160100	7074180	4035	4035	4035	4035	0
263	20250113	160000	7074180	4035	4035	4035	4035	0
264	20250113	155900	7074180	4035	4035	4035	4035	0
265	20250113	155800	7074180	4035	4035	4035	4035	0
266	20250113	155700	7074180	4035	4035	4035	4035	0
267	20250113	155600	7074180	4035	4035	4035	4035	0
268	20250113	155500	7074180	4035	4035	4035	4035	0
269	20250113	155400	7074180	4035	4035	4035	4035	0
270	20250113	155300	7074180	4035	4035	4035	4035	0
271	20250113	155200	7074180	4035	4035	4035	4035	0
272	20250113	155100	7074180	4035	4035	4035	4035	366
273	20250113	155000	7074180	4035	4035	4035	4035	0
274	20250113	154900	7074180	4035	4035	4035	4035	0
275	20250113	154800	7074180	4035	4035	4035	4035	0
276	20250113	154700	7074180	4035	4035	4035	4035	0
277	20250113	154600	7074180	4035	4035	4035	4035	0
278	20250113	154500	7074180	4035	4035	4035	4035	0
279	20250113	154400	7074180	4035	4035	4035	4035	0
280	20250113	154300	7074180	4035	4035	4035	4035	0
281	20250113	154200	7074180	4035	4035	4035	4035	0
282	20250113	154100	7074180	4035	4035	4035	4035	0
283	20250113	154000	7074180	4035	4035	4035	4035	0
284	20250113	153900	7074180	4035	4035	4035	4035	0
285	20250113	153800	7074180	4035	4035	4035	4035	0
286	20250113	153700	7074180	4035	4035	4035	4035	0
287	20250113	153600	7074180	4035	4035	4035	4035	0
288	20250113	153500	7074180	4035	4035	4035	4035	0
289	20250113	153400	7074180	4035	4035	4035	4035	0
290	20250113	153300	7074180	4035	4035	4035	4035	0
291	20250113	153200	7074180	4035	4035	4035	4035	0
292	20250113	153100	7074180	4035	4035	4035	4035	0
293	20250113	153000	7074180	4035	4035	4035	4035	366
294	20250113	152900	5597370	4070	4070	4070	4070	0
295	20250113	152800	5597370	4070	4070	4070	4070	0
296	20250113	152700	5597370	4070	4070	4070	4070	0
297	20250113	152600	5597370	4070	4070	4070	4070	0
298	20250113	152500	5597370	4070	4070	4070	4070	0
299	20250113	152400	5597370	4070	4070	4070	4070	0
300	20250113	152300	5597370	4070	4070	4070	4070	0
301	20250113	152200	5597370	4070	4070	4070	4070	0
302	20250113	152100	5597370	4070	4070	4070	4070	0
303	20250113	152000	5597370	4070	4070	4070	4070	0
304	20250113	151900	5597370	4070	4070	4070	4070	0
305	20250113	151800	5597370	4070	4070	4070	4070	0
306	20250113	151700	5597370	4070	4070	4070	4070	0
307	20250113	151600	5597370	4070	4070	4070	4070	0
308	20250113	151500	5597370	4070	4070	4070	4070	0
309	20250113	151400	5597370	4070	4070	4070	4070	0
310	20250113	151300	5597370	4070	4070	4070	4070	0
311	20250113	151200	5597370	4070	4070	4070	4070	0
312	20250113	151100	5597370	4070	4070	4070	4070	0
313	20250113	151000	5597370	4070	4070	4070	4070	0
314	20250113	150900	5597370	4070	4070	4070	4070	0
315	20250113	150800	5597370	4070	4070	4070	4070	1
316	20250113	150700	5593300	4070	4070	4070	4070	0
317	20250113	150600	5593300	4070	4070	4070	4070	0
318	20250113	150500	5593300	4070	4070	4070	4070	0
319	20250113	150400	5593300	4070	4070	4070	4070	0
320	20250113	150300	5593300	4070	4070	4070	4070	0
321	20250113	150200	5593300	4070	4070	4070	4070	0
322	20250113	150100	5593300	4070	4070	4070	4070	0
323	20250113	150000	5593300	4070	4070	4070	4070	0
324	20250113	145900	5593300	4070	4070	4070	4070	0
325	20250113	145800	5593300	4070	4070	4070	4070	0
326	20250113	145700	5593300	4070	4070	4070	4070	0
327	20250113	145600	5593300	4070	4070	4070	4070	0
328	20250113	145500	5593300	4070	4070	4070	4070	0
329	20250113	145400	5593300	4070	4070	4070	4070	0
330	20250113	145300	5593300	4070	4070	4070	4070	0
331	20250113	145200	5593300	4070	4070	4070	4070	0
332	20250113	145100	5593300	4070	4070	4070	4070	0
333	20250113	145000	5593300	4070	4070	4070	4070	0
334	20250113	144900	5593300	4070	4070	4070	4070	0
335	20250113	144800	5593300	4070	4070	4070	4070	0
336	20250113	144700	5593300	4070	4070	4070	4070	0
337	20250113	144600	5593300	4070	4070	4070	4070	0
338	20250113	144500	5593300	4070	4070	4070	4070	0
339	20250113	144400	5593300	4070	4070	4070	4070	0
340	20250113	144300	5593300	4070	4070	4070	4070	0
341	20250113	144200	5593300	4070	4070	4070	4070	0
342	20250113	144100	5593300	4070	4070	4070	4070	0
343	20250113	144000	5593300	4070	4070	4070	4070	0
344	20250113	143900	5593300	4070	4070	4070	4070	0
345	20250113	143800	5593300	4070	4070	4070	4070	1
346	20250113	143700	5589230	4030	4030	4030	4030	0
347	20250113	143600	5589230	4030	4030	4030	4030	0
348	20250113	143500	5589230	4030	4030	4030	4030	0
349	20250113	143400	5589230	4030	4030	4030	4030	0
350	20250113	143300	5589230	4030	4030	4030	4030	0
351	20250113	143200	5589230	4030	4030	4030	4030	0
352	20250113	143100	5589230	4030	4030	4030	4030	0
353	20250113	143000	5589230	4030	4030	4030	4030	0
354	20250113	142900	5589230	4030	4030	4030	4030	0
355	20250113	142800	5589230	4030	4030	4030	4030	0
356	20250113	142700	5589230	4030	4030	4030	4030	0
357	20250113	142600	5589230	4030	4030	4030	4030	0
358	20250113	142500	5589230	4030	4030	4030	4030	0
359	20250113	142400	5589230	4030	4030	4030	4030	0
360	20250113	142300	5589230	4030	4095	4095	4030	558
361	20250113	142200	3338585	4135	4135	4135	4135	0
362	20250113	142100	3338585	4135	4135	4135	4135	0
363	20250113	142000	3338585	4135	4135	4135	4135	0
364	20250113	141900	3338585	4135	4135	4135	4135	0
365	20250113	141800	3338585	4135	4135	4135	4135	0
366	20250113	141700	3338585	4135	4135	4135	4135	0
367	20250113	141600	3338585	4135	4135	4135	4135	0
368	20250113	141500	3338585	4135	4135	4135	4135	0
369	20250113	141400	3338585	4135	4135	4135	4135	0
370	20250113	141300	3338585	4135	4135	4135	4135	0
371	20250113	141200	3338585	4135	4135	4135	4135	0
372	20250113	141100	3338585	4135	4135	4135	4135	0
373	20250113	141000	3338585	4135	4135	4135	4135	0
374	20250113	140900	3338585	4135	4135	4135	4135	0
375	20250113	140800	3338585	4135	4135	4135	4135	0
376	20250113	140700	3338585	4135	4135	4135	4135	0
377	20250113	140600	3338585	4135	4135	4135	4135	0
378	20250113	140500	3338585	4135	4135	4135	4135	0
379	20250113	140400	3338585	4135	4135	4135	4135	0
380	20250113	140300	3338585	4135	4135	4135	4135	0
381	20250113	140200	3338585	4135	4135	4135	4135	0
382	20250113	140100	3338585	4135	4135	4135	4135	0
383	20250113	140000	3338585	4135	4135	4135	4135	0
384	20250113	135900	3338585	4135	4135	4135	4135	0
385	20250113	135800	3338585	4135	4135	4135	4135	0
386	20250113	135700	3338585	4135	4135	4135	4135	0
387	20250113	135600	3338585	4135	4135	4135	4135	0
388	20250113	135500	3338585	4135	4135	4135	4135	0
389	20250113	135400	3338585	4135	4135	4135	4135	0
390	20250113	135300	3338585	4135	4135	4135	4135	0
391	20250113	135200	3338585	4135	4135	4135	4135	0
392	20250113	135100	3338585	4135	4135	4135	4135	0
393	20250113	135000	3338585	4135	4135	4135	4135	0
394	20250113	134900	3338585	4135	4135	4135	4135	0
395	20250113	134800	3338585	4135	4135	4135	4135	0
396	20250113	134700	3338585	4135	4135	4135	4135	0
397	20250113	134600	3338585	4135	4135	4135	4135	0
398	20250113	134500	3338585	4135	4135	4135	4135	0
399	20250113	134400	3338585	4135	4135	4135	4135	0
400	20250113	134300	3338585	4135	4135	4135	4135	0
401	20250113	134200	3338585	4135	4135	4135	4135	0
402	20250113	134100	3338585	4135	4135	4135	4135	0
403	20250113	134000	3338585	4135	4135	4135	4135	0
404	20250113	133900	3338585	4135	4135	4135	4135	0
405	20250113	133800	3338585	4135	4135	4135	4135	0
406	20250113	133700	3338585	4135	4135	4135	4135	0
407	20250113	133600	3338585	4135	4135	4135	4135	0
408	20250113	133500	3338585	4135	4135	4135	4135	0
409	20250113	133400	3338585	4135	4135	4135	4135	0
410	20250113	133300	3338585	4135	4135	4135	4135	0
411	20250113	133200	3338585	4135	4135	4135	4135	0
412	20250113	133100	3338585	4135	4135	4135	4135	0
413	20250113	133000	3338585	4135	4135	4135	4135	0
414	20250113	132900	3338585	4135	4135	4135	4135	0
415	20250113	132800	3338585	4135	4135	4135	4135	0
416	20250113	132700	3338585	4135	4135	4135	4135	0
417	20250113	132600	3338585	4135	4135	4135	4135	0
418	20250113	132500	3338585	4135	4135	4135	4135	0
419	20250113	132400	3338585	4135	4135	4135	4135	0
420	20250113	132300	3338585	4135	4135	4135	4135	0
421	20250113	132200	3338585	4135	4135	4135	4135	0
422	20250113	132100	3338585	4135	4135	4135	4135	0
423	20250113	132000	3338585	4135	4135	4135	4135	0
424	20250113	131900	3338585	4135	4135	4135	4135	0
425	20250113	131800	3338585	4135	4135	4135	4135	0
426	20250113	131700	3338585	4135	4135	4135	4135	0
427	20250113	131600	3338585	4135	4135	4135	4135	0
428	20250113	131500	3338585	4135	4135	4135	4135	0
429	20250113	131400	3338585	4135	4135	4135	4135	0
430	20250113	131300	3338585	4135	4135	4135	4135	0
431	20250113	131200	3338585	4135	4135	4135	4135	0
432	20250113	131100	3338585	4135	4135	4135	4135	0
433	20250113	131000	3338585	4135	4135	4135	4135	0
434	20250113	130900	3338585	4135	4135	4135	4135	0
435	20250113	130800	3338585	4135	4135	4135	4135	0
436	20250113	130700	3338585	4135	4135	4135	4135	0
437	20250113	130600	3338585	4135	4135	4135	4135	0
438	20250113	130500	3338585	4135	4135	4135	4135	0
439	20250113	130400	3338585	4135	4135	4135	4135	0
440	20250113	130300	3338585	4135	4135	4135	4135	0
441	20250113	130200	3338585	4135	4135	4135	4135	1
442	20250113	130100	3334450	4090	4090	4090	4090	0
443	20250113	130000	3334450	4090	4090	4090	4090	0
444	20250113	125900	3334450	4090	4090	4090	4090	0
445	20250113	125800	3334450	4090	4090	4090	4090	0
446	20250113	125700	3334450	4090	4090	4090	4090	0
447	20250113	125600	3334450	4090	4130	4130	4090	150
448	20250113	125500	2717460	4165	4165	4165	4165	0
449	20250113	125400	2717460	4165	4165	4165	4165	0
450	20250113	125300	2717460	4165	4165	4165	4165	0
451	20250113	125200	2717460	4165	4165	4165	4165	0
452	20250113	125100	2717460	4165	4165	4165	4165	0
453	20250113	125000	2717460	4165	4165	4165	4165	0
454	20250113	124900	2717460	4165	4165	4165	4165	0
455	20250113	124800	2717460	4165	4145	4165	4135	15
456	20250113	124700	2655240	4170	4170	4170	4170	0
457	20250113	124600	2655240	4170	4170	4170	4170	0
458	20250113	124500	2655240	4170	4170	4170	4170	0
459	20250113	124400	2655240	4170	4170	4170	4170	0
460	20250113	124300	2655240	4170	4170	4170	4170	0
461	20250113	124200	2655240	4170	4170	4170	4170	0
462	20250113	124100	2655240	4170	4170	4170	4170	0
463	20250113	124000	2655240	4170	4170	4170	4170	0
464	20250113	123900	2655240	4170	4170	4170	4170	0
465	20250113	123800	2655240	4170	4170	4170	4170	0
466	20250113	123700	2655240	4170	4170	4170	4170	0
467	20250113	123600	2655240	4170	4170	4170	4170	0
468	20250113	123500	2655240	4170	4170	4170	4170	0
469	20250113	123400	2655240	4170	4170	4170	4170	0
470	20250113	123300	2655240	4170	4170	4170	4170	0
471	20250113	123200	2655240	4170	4170	4170	4170	0
472	20250113	123100	2655240	4170	4170	4170	4170	0
473	20250113	123000	2655240	4170	4170	4170	4170	0
474	20250113	122900	2655240	4170	4170	4170	4170	0
475	20250113	122800	2655240	4170	4170	4170	4170	0
476	20250113	122700	2655240	4170	4170	4170	4170	0
477	20250113	122600	2655240	4170	4170	4170	4170	0
478	20250113	122500	2655240	4170	4170	4170	4170	0
479	20250113	122400	2655240	4170	4170	4170	4170	0
480	20250113	122300	2655240	4170	4170	4170	4170	0
481	20250113	122200	2655240	4170	4170	4170	4170	0
482	20250113	122100	2655240	4170	4170	4170	4170	0
483	20250113	122000	2655240	4170	4170	4170	4170	0
484	20250113	121900	2655240	4170	4170	4170	4170	0
485	20250113	121800	2655240	4170	4170	4170	4170	0
486	20250113	121700	2655240	4170	4170	4170	4170	0
487	20250113	121600	2655240	4170	4170	4170	4170	0
488	20250113	121500	2655240	4170	4170	4170	4170	0
489	20250113	121400	2655240	4170	4170	4170	4170	0
490	20250113	121300	2655240	4170	4170	4170	4170	0
491	20250113	121200	2655240	4170	4170	4170	4170	0
492	20250113	121100	2655240	4170	4170	4170	4170	0
493	20250113	121000	2655240	4170	4170	4170	4170	0
494	20250113	120900	2655240	4170	4170	4170	4170	0
495	20250113	120800	2655240	4170	4170	4170	4170	0
496	20250113	120700	2655240	4170	4170	4170	4170	0
497	20250113	120600	2655240	4170	4170	4170	4170	0
498	20250113	120500	2655240	4170	4170	4170	4170	0
499	20250113	120400	2655240	4170	4170	4170	4170	0
500	20250113	120300	2655240	4170	4170	4170	4170	0
501	20250113	120200	2655240	4170	4170	4170	4170	0
502	20250113	120100	2655240	4170	4170	4170	4170	0
503	20250113	120000	2655240	4170	4170	4170	4170	0
504	20250113	115900	2655240	4170	4170	4170	4170	0
505	20250113	115800	2655240	4170	4170	4170	4170	0
506	20250113	115700	2655240	4170	4170	4170	4170	0
507	20250113	115600	2655240	4170	4170	4170	4170	0
508	20250113	115500	2655240	4170	4170	4170	4170	0
509	20250113	115400	2655240	4170	4170	4170	4170	0
510	20250113	115300	2655240	4170	4170	4170	4170	0
511	20250113	115200	2655240	4170	4170	4170	4170	0
512	20250113	115100	2655240	4170	4170	4170	4170	0
513	20250113	115000	2655240	4170	4170	4170	4170	0
514	20250113	114900	2655240	4170	4170	4170	4170	0
515	20250113	114800	2655240	4170	4170	4170	4170	0
516	20250113	114700	2655240	4170	4170	4170	4170	0
517	20250113	114600	2655240	4170	4170	4170	4170	0
518	20250113	114500	2655240	4170	4170	4170	4170	0
519	20250113	114400	2655240	4170	4170	4170	4170	0
520	20250113	114300	2655240	4170	4170	4170	4170	0
521	20250113	114200	2655240	4170	4170	4170	4170	0
522	20250113	114100	2655240	4170	4170	4170	4170	0
523	20250113	114000	2655240	4170	4170	4170	4170	0
524	20250113	113900	2655240	4170	4170	4170	4170	0
525	20250113	113800	2655240	4170	4170	4170	4170	0
526	20250113	113700	2655240	4170	4170	4170	4170	0
527	20250113	113600	2655240	4170	4170	4170	4170	0
528	20250113	113500	2655240	4170	4170	4170	4170	0
529	20250113	113400	2655240	4170	4170	4170	4170	11
530	20250113	113300	2609370	4175	4175	4175	4175	0
531	20250113	113200	2609370	4175	4175	4175	4175	0
532	20250113	113100	2609370	4175	4175	4175	4175	0
533	20250113	113000	2609370	4175	4175	4175	4175	0
534	20250113	112900	2609370	4175	4175	4175	4175	0
535	20250113	112800	2609370	4175	4175	4175	4175	0
536	20250113	112700	2609370	4175	4175	4175	4175	0
537	20250113	112600	2609370	4175	4175	4175	4175	0
538	20250113	112500	2609370	4175	4175	4175	4175	0
539	20250113	112400	2609370	4175	4175	4175	4175	0
540	20250113	112300	2609370	4175	4175	4175	4175	0
541	20250113	112200	2609370	4175	4175	4175	4175	0
542	20250113	112100	2609370	4175	4175	4175	4175	0
543	20250113	112000	2609370	4175	4175	4175	4175	0
544	20250113	111900	2609370	4175	4175	4175	4175	0
545	20250113	111800	2609370	4175	4175	4175	4175	0
546	20250113	111700	2609370	4175	4175	4175	4175	0
547	20250113	111600	2609370	4175	4175	4175	4175	0
548	20250113	111500	2609370	4175	4175	4175	4175	0
549	20250113	111400	2609370	4175	4175	4175	4175	0
550	20250113	111300	2609370	4175	4175	4175	4175	0
551	20250113	111200	2609370	4175	4175	4175	4175	0
552	20250113	111100	2609370	4175	4175	4175	4175	0
553	20250113	111000	2609370	4175	4175	4175	4175	0
554	20250113	110900	2609370	4175	4175	4175	4175	0
555	20250113	110800	2609370	4175	4175	4175	4175	0
556	20250113	110700	2609370	4175	4175	4175	4175	0
557	20250113	110600	2609370	4175	4175	4175	4175	0
558	20250113	110500	2609370	4175	4175	4175	4175	0
559	20250113	110400	2609370	4175	4175	4175	4175	0
560	20250113	110300	2609370	4175	4175	4175	4175	0
561	20250113	110200	2609370	4175	4175	4175	4175	0
562	20250113	110100	2609370	4175	4175	4175	4175	0
563	20250113	110000	2609370	4175	4175	4175	4175	0
564	20250113	105900	2609370	4175	4175	4175	4175	0
565	20250113	105800	2609370	4175	4175	4175	4175	0
566	20250113	105700	2609370	4175	4175	4175	4175	0
567	20250113	105600	2609370	4175	4175	4175	4175	0
568	20250113	105500	2609370	4175	4175	4175	4175	0
569	20250113	105400	2609370	4175	4175	4175	4175	0
570	20250113	105300	2609370	4175	4135	4175	4135	13
571	20250113	105200	2555195	4125	4125	4125	4125	0
572	20250113	105100	2555195	4125	4125	4125	4125	0
573	20250113	105000	2555195	4125	4125	4125	4125	0
574	20250113	104900	2555195	4125	4125	4125	4125	0
575	20250113	104800	2555195	4125	4125	4125	4125	0
576	20250113	104700	2555195	4125	4125	4125	4125	0
577	20250113	104600	2555195	4125	4125	4125	4125	0
578	20250113	104500	2555195	4125	4125	4125	4125	0
579	20250113	104400	2555195	4125	4105	4125	4105	3
580	20250113	104300	2542850	4065	4065	4065	4065	0
581	20250113	104200	2542850	4065	4065	4065	4065	24
582	20250113	104100	2445290	4065	4065	4065	4065	0
583	20250113	104000	2445290	4065	4070	4070	4065	39
584	20250113	103900	2286750	4100	4100	4100	4100	0
585	20250113	103800	2286750	4100	4100	4100	4100	0
586	20250113	103700	2286750	4100	4100	4100	4100	0
587	20250113	103600	2286750	4100	4100	4100	4100	0
588	20250113	103500	2286750	4100	4100	4100	4100	0
589	20250113	103400	2286750	4100	4100	4100	4100	0
590	20250113	103300	2286750	4100	4100	4100	4100	0
591	20250113	103200	2286750	4100	4100	4100	4100	0
592	20250113	103100	2286750	4100	4100	4100	4100	0
593	20250113	103000	2286750	4100	4100	4100	4100	0
594	20250113	102900	2286750	4100	4100	4100	4100	0
595	20250113	102800	2286750	4100	4100	4100	4100	1
596	20250113	102700	2282650	4065	4065	4065	4065	0
597	20250113	102600	2282650	4065	4065	4065	4065	0
598	20250113	102500	2282650	4065	4065	4065	4065	0
599	20250113	102400	2282650	4065	4065	4065	4065	0
600	20250113	102300	2282650	4065	4065	4065	4065	0
601	20250113	102200	2282650	4065	4065	4065	4065	0
602	20250113	102100	2282650	4065	4065	4065	4065	0
603	20250113	102000	2282650	4065	4065	4065	4065	0
604	20250113	101900	2282650	4065	4065	4065	4065	0
605	20250113	101800	2282650	4065	4065	4065	4065	0
606	20250113	101700	2282650	4065	4065	4065	4065	0
607	20250113	101600	2282650	4065	4065	4065	4065	0
608	20250113	101500	2282650	4065	4065	4065	4065	0
609	20250113	101400	2282650	4065	4065	4065	4065	0
610	20250113	101300	2282650	4065	4065	4065	4065	0
611	20250113	101200	2282650	4065	4065	4065	4065	0
612	20250113	101100	2282650	4065	4065	4065	4065	0
613	20250113	101000	2282650	4065	4065	4065	4065	0
614	20250113	100900	2282650	4065	4065	4065	4065	0
615	20250113	100800	2282650	4065	4065	4065	4065	4
616	20250113	100700	2266390	4065	4075	4075	4065	2
617	20250113	100600	2258250	4115	4115	4115	4115	0
618	20250113	100500	2258250	4115	4115	4115	4115	0
619	20250113	100400	2258250	4115	4115	4115	4115	0
620	20250113	100300	2258250	4115	4115	4115	4115	0
621	20250113	100200	2258250	4115	4115	4115	4115	0
622	20250113	100100	2258250	4115	4115	4115	4115	0
623	20250113	100000	2258250	4115	4115	4115	4115	0
624	20250113	095900	2258250	4115	4115	4115	4115	0
625	20250113	095800	2258250	4115	4115	4115	4115	0
626	20250113	095700	2258250	4115	4115	4115	4115	0
627	20250113	095600	2258250	4115	4115	4115	4115	0
628	20250113	095500	2258250	4115	4115	4115	4115	0
629	20250113	095400	2258250	4115	4115	4115	4115	0
630	20250113	095300	2258250	4115	4115	4115	4115	0
631	20250113	095200	2258250	4115	4115	4115	4115	0
632	20250113	095100	2258250	4115	4115	4115	4115	0
633	20250113	095000	2258250	4115	4115	4115	4115	0
634	20250113	094900	2258250	4115	4115	4115	4115	1
635	20250113	094800	2254135	4110	4110	4110	4110	0
636	20250113	094700	2254135	4110	4110	4110	4110	0
637	20250113	094600	2254135	4110	4110	4110	4110	0
638	20250113	094500	2254135	4110	4110	4110	4110	0
639	20250113	094400	2254135	4110	4110	4110	4110	0
640	20250113	094300	2254135	4110	4110	4110	4110	0
641	20250113	094200	2254135	4110	4110	4110	4110	0
642	20250113	094100	2254135	4110	4110	4110	4110	13
643	20250113	094000	2200705	4110	4105	4110	4105	8
644	20250113	093900	2167855	4115	4115	4115	4115	0
645	20250113	093800	2167855	4115	4115	4115	4115	0
646	20250113	093700	2167855	4115	4115	4115	4115	0
647	20250113	093600	2167855	4115	4115	4115	4115	0
648	20250113	093500	2167855	4115	4115	4115	4115	0
649	20250113	093400	2167855	4115	4115	4115	4115	0
650	20250113	093300	2167855	4115	4115	4115	4115	0
651	20250113	093200	2167855	4115	4115	4115	4115	0
652	20250113	093100	2167855	4115	4115	4115	4115	0
653	20250113	093000	2167855	4115	4115	4115	4115	0
654	20250113	092900	2167855	4115	4115	4115	4115	0
655	20250113	092800	2167855	4115	4115	4115	4115	0
656	20250113	092700	2167855	4115	4115	4115	4115	0
657	20250113	092600	2167855	4115	4115	4115	4115	0
658	20250113	092500	2167855	4115	4115	4115	4115	0
659	20250113	092400	2167855	4115	4115	4115	4115	0
660	20250113	092300	2167855	4115	4115	4115	4115	0
661	20250113	092200	2167855	4115	4115	4115	4115	0
662	20250113	092100	2167855	4115	4115	4115	4115	0
663	20250113	092000	2167855	4115	4115	4115	4115	4
664	20250113	091900	2151395	4120	4120	4120	4120	1
665	20250113	091800	2147275	4085	4085	4085	4085	0
666	20250113	091700	2147275	4085	4085	4085	4085	0
667	20250113	091600	2147275	4085	4175	4175	4085	22
668	20250113	091500	2056245	4175	4175	4175	4175	7
669	20250113	091400	2027020	4205	4205	4205	4205	0
670	20250113	091300	2027020	4205	4205	4205	4205	0
671	20250113	091200	2027020	4205	4205	4205	4205	0
672	20250113	091100	2027020	4205	4205	4205	4205	0
673	20250113	091000	2027020	4205	4185	4205	4175	98
674	20250113	090900	1615980	4195	4195	4195	4195	14
675	20250113	090800	1557250	4205	4205	4205	4205	48
676	20250113	090700	1355410	4195	4245	4245	4195	55
677	20250113	090600	1124395	4255	4255	4255	4255	1
678	20250113	090500	1120140	4265	4285	4315	4265	56
679	20250113	090400	878685	4240	4240	4240	4240	0
680	20250113	090300	878685	4240	4245	4245	4240	87
681	20250113	090200	509600	4245	4240	4245	4240	5
682	20250113	090100	488395	4045	4255	4320	4045	85
683	20250113	090000	134075	4325	4325	4325	4325	31